29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 3 | 20241118 | 185400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 4 | 20241118 | 185300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 5 | 20241118 | 185200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 6 | 20241118 | 185100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 7 | 20241118 | 185000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 8 | 20241118 | 184900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 9 | 20241118 | 184800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 10 | 20241118 | 184700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 11 | 20241118 | 184600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 12 | 20241118 | 184500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 13 | 20241118 | 184400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 14 | 20241118 | 184300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 15 | 20241118 | 184200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 16 | 20241118 | 184100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 17 | 20241118 | 184000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 18 | 20241118 | 183900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 19 | 20241118 | 183800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 20 | 20241118 | 183700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 21 | 20241118 | 183600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 22 | 20241118 | 183500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 23 | 20241118 | 183400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 24 | 20241118 | 183300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 25 | 20241118 | 183200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 26 | 20241118 | 183100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 27 | 20241118 | 183000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 28 | 20241118 | 182900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 29 | 20241118 | 182800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 30 | 20241118 | 182700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 31 | 20241118 | 182600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 32 | 20241118 | 182500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 33 | 20241118 | 182400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 34 | 20241118 | 182300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 35 | 20241118 | 182200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 36 | 20241118 | 182100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 37 | 20241118 | 182000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 38 | 20241118 | 181900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 39 | 20241118 | 181800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 40 | 20241118 | 181700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 41 | 20241118 | 181600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 42 | 20241118 | 181500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 43 | 20241118 | 181400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 44 | 20241118 | 181300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 45 | 20241118 | 181200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 46 | 20241118 | 181100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 47 | 20241118 | 181000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 48 | 20241118 | 180900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 49 | 20241118 | 180800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 50 | 20241118 | 180700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 51 | 20241118 | 180600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 52 | 20241118 | 180500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 53 | 20241118 | 180400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 54 | 20241118 | 180300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 55 | 20241118 | 180200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 56 | 20241118 | 180100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 57 | 20241118 | 180000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 58 | 20241118 | 175900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 59 | 20241118 | 175800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 60 | 20241118 | 175700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 61 | 20241118 | 175600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 62 | 20241118 | 175500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 63 | 20241118 | 175400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 64 | 20241118 | 175300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 65 | 20241118 | 175200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 66 | 20241118 | 175100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 67 | 20241118 | 175000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 68 | 20241118 | 174900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 69 | 20241118 | 174800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 70 | 20241118 | 174700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 71 | 20241118 | 174600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 72 | 20241118 | 174500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 73 | 20241118 | 174400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 74 | 20241118 | 174300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 75 | 20241118 | 174200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 76 | 20241118 | 174100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 77 | 20241118 | 174000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 78 | 20241118 | 173900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 79 | 20241118 | 173800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 80 | 20241118 | 173700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 81 | 20241118 | 173600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 82 | 20241118 | 173500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 83 | 20241118 | 173400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 84 | 20241118 | 173300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 85 | 20241118 | 173200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 86 | 20241118 | 173100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 87 | 20241118 | 173000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 88 | 20241118 | 172900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 89 | 20241118 | 172800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 90 | 20241118 | 172700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 91 | 20241118 | 172600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 92 | 20241118 | 172500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 93 | 20241118 | 172400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 94 | 20241118 | 172300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 95 | 20241118 | 172200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 96 | 20241118 | 172100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 97 | 20241118 | 172000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 98 | 20241118 | 171900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 99 | 20241118 | 171800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 100 | 20241118 | 171700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 101 | 20241118 | 171600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 102 | 20241118 | 171500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 103 | 20241118 | 171400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 104 | 20241118 | 171300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 105 | 20241118 | 171200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 106 | 20241118 | 171100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 107 | 20241118 | 171000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 108 | 20241118 | 170900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 109 | 20241118 | 170800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 110 | 20241118 | 170700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 111 | 20241118 | 170600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 112 | 20241118 | 170500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 113 | 20241118 | 170400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 114 | 20241118 | 170300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 115 | 20241118 | 170200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 116 | 20241118 | 170100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 117 | 20241118 | 170000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 118 | 20241118 | 165900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 119 | 20241118 | 165800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 120 | 20241118 | 165700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 121 | 20241118 | 165600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 122 | 20241118 | 165500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 123 | 20241118 | 165400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 124 | 20241118 | 165300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 125 | 20241118 | 165200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 126 | 20241118 | 165100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 127 | 20241118 | 165000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 128 | 20241118 | 164900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 129 | 20241118 | 164800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 130 | 20241118 | 164700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 131 | 20241118 | 164600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 132 | 20241118 | 164500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 133 | 20241118 | 164400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 134 | 20241118 | 164300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 135 | 20241118 | 164200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 136 | 20241118 | 164100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 137 | 20241118 | 164000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 138 | 20241118 | 163900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 139 | 20241118 | 163800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 140 | 20241118 | 163700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 141 | 20241118 | 163600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 142 | 20241118 | 163500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 143 | 20241118 | 163400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 144 | 20241118 | 163300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 145 | 20241118 | 163200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 146 | 20241118 | 163100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 147 | 20241118 | 163000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 148 | 20241118 | 162900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 149 | 20241118 | 162800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 150 | 20241118 | 162700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 151 | 20241118 | 162600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 152 | 20241118 | 162500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 153 | 20241118 | 162400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 154 | 20241118 | 162300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 155 | 20241118 | 162200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 156 | 20241118 | 162100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 157 | 20241118 | 162000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 158 | 20241118 | 161900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 159 | 20241118 | 161800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 160 | 20241118 | 161700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 161 | 20241118 | 161600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 162 | 20241118 | 161500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 163 | 20241118 | 161400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 164 | 20241118 | 161300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 165 | 20241118 | 161200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 166 | 20241118 | 161100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 167 | 20241118 | 161000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 168 | 20241118 | 160900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 169 | 20241118 | 160800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 170 | 20241118 | 160700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 171 | 20241118 | 160600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 172 | 20241118 | 160500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 173 | 20241118 | 160400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 174 | 20241118 | 160300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 175 | 20241118 | 160200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 176 | 20241118 | 160100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 177 | 20241118 | 160000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 178 | 20241118 | 155900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 179 | 20241118 | 155800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 180 | 20241118 | 155700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 181 | 20241118 | 155600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 182 | 20241118 | 155500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 183 | 20241118 | 155400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 184 | 20241118 | 155300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 185 | 20241118 | 155200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 186 | 20241118 | 155100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 187 | 20241118 | 155000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 188 | 20241118 | 154900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 189 | 20241118 | 154800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 190 | 20241118 | 154700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 191 | 20241118 | 154600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 192 | 20241118 | 154500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 193 | 20241118 | 154400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 194 | 20241118 | 154300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 195 | 20241118 | 154200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 196 | 20241118 | 154100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 197 | 20241118 | 154000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 198 | 20241118 | 153900 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 199 | 20241118 | 153800 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 200 | 20241118 | 153700 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 201 | 20241118 | 153600 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 202 | 20241118 | 153500 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 203 | 20241118 | 153400 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 204 | 20241118 | 153300 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 205 | 20241118 | 153200 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 206 | 20241118 | 153100 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 207 | 20241118 | 153000 | 2473086305 | 3075 | 3075 | 3075 | 3075 | 18329 |
| 208 | 20241118 | 152900 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 209 | 20241118 | 152800 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 210 | 20241118 | 152700 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 211 | 20241118 | 152600 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 212 | 20241118 | 152500 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 213 | 20241118 | 152400 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 214 | 20241118 | 152300 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 215 | 20241118 | 152200 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 216 | 20241118 | 152100 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 217 | 20241118 | 152000 | 2416724630 | 2970 | 2970 | 2970 | 2970 | 0 |
| 218 | 20241118 | 151900 | 2416724630 | 2970 | 2960 | 2970 | 2960 | 283 |
| 219 | 20241118 | 151800 | 2415884850 | 2960 | 2960 | 2965 | 2960 | 1046 |
| 220 | 20241118 | 151700 | 2412788630 | 2960 | 2950 | 2960 | 2950 | 1074 |
| 221 | 20241118 | 151600 | 2409619050 | 2950 | 2950 | 2950 | 2950 | 111 |
| 222 | 20241118 | 151500 | 2409291600 | 2950 | 2950 | 2950 | 2950 | 1650 |
| 223 | 20241118 | 151400 | 2404424100 | 2950 | 2960 | 2970 | 2950 | 540 |
| 224 | 20241118 | 151300 | 2402824120 | 2950 | 2950 | 2950 | 2950 | 1 |
| 225 | 20241118 | 151200 | 2402821170 | 2950 | 2945 | 2950 | 2935 | 830 |
| 226 | 20241118 | 151100 | 2400374200 | 2945 | 2945 | 2945 | 2945 | 163 |
| 227 | 20241118 | 151000 | 2399894165 | 2930 | 2930 | 2930 | 2930 | 947 |
| 228 | 20241118 | 150900 | 2397119455 | 2935 | 2945 | 2945 | 2935 | 285 |
| 229 | 20241118 | 150800 | 2396282970 | 2945 | 2945 | 2945 | 2945 | 51 |
| 230 | 20241118 | 150700 | 2396132775 | 2930 | 2930 | 2935 | 2925 | 1388 |
| 231 | 20241118 | 150600 | 2392061820 | 2925 | 2930 | 2930 | 2925 | 542 |
| 232 | 20241118 | 150500 | 2390474760 | 2930 | 2930 | 2930 | 2930 | 14 |
| 233 | 20241118 | 150400 | 2390433740 | 2925 | 2925 | 2925 | 2925 | 93 |
| 234 | 20241118 | 150300 | 2390161715 | 2925 | 2925 | 2925 | 2925 | 1188 |
| 235 | 20241118 | 150200 | 2386686815 | 2925 | 2925 | 2925 | 2925 | 609 |
| 236 | 20241118 | 150100 | 2384905490 | 2925 | 2925 | 2925 | 2925 | 208 |
| 237 | 20241118 | 150000 | 2384297090 | 2925 | 2925 | 2930 | 2925 | 184 |
| 238 | 20241118 | 145900 | 2383758875 | 2925 | 2930 | 2930 | 2925 | 33 |
| 239 | 20241118 | 145800 | 2383662250 | 2930 | 2935 | 2935 | 2930 | 8 |
| 240 | 20241118 | 145700 | 2383638805 | 2935 | 2925 | 2935 | 2925 | 12 |
| 241 | 20241118 | 145600 | 2383603695 | 2925 | 2930 | 2930 | 2925 | 540 |
| 242 | 20241118 | 145500 | 2382022985 | 2930 | 2935 | 2935 | 2930 | 524 |
| 243 | 20241118 | 145400 | 2380485065 | 2935 | 2935 | 2935 | 2935 | 552 |
| 244 | 20241118 | 145300 | 2378864945 | 2935 | 2940 | 2940 | 2935 | 242 |
| 245 | 20241118 | 145200 | 2378154670 | 2940 | 2935 | 2940 | 2935 | 356 |
| 246 | 20241118 | 145100 | 2377109795 | 2935 | 2935 | 2935 | 2935 | 10 |
| 247 | 20241118 | 145000 | 2377080445 | 2945 | 2945 | 2945 | 2945 | 3 |
| 248 | 20241118 | 144900 | 2377071610 | 2935 | 2940 | 2940 | 2935 | 101 |
| 249 | 20241118 | 144800 | 2376774675 | 2935 | 2935 | 2935 | 2935 | 103 |
| 250 | 20241118 | 144700 | 2376472370 | 2940 | 2940 | 2940 | 2940 | 1 |
| 251 | 20241118 | 144600 | 2376469430 | 2940 | 2940 | 2940 | 2940 | 1 |
| 252 | 20241118 | 144500 | 2376466490 | 2930 | 2930 | 2930 | 2930 | 235 |
| 253 | 20241118 | 144400 | 2375777940 | 2930 | 2950 | 2950 | 2905 | 2283 |
| 254 | 20241118 | 144300 | 2369109730 | 2940 | 2940 | 2940 | 2940 | 101 |
| 255 | 20241118 | 144200 | 2368812790 | 2940 | 2940 | 2940 | 2940 | 457 |
| 256 | 20241118 | 144100 | 2367469210 | 2940 | 2940 | 2940 | 2940 | 1 |
| 257 | 20241118 | 144000 | 2367466270 | 2935 | 2935 | 2940 | 2935 | 500 |
| 258 | 20241118 | 143900 | 2365998765 | 2925 | 2925 | 2925 | 2925 | 1 |
| 259 | 20241118 | 143800 | 2365995840 | 2935 | 2930 | 2935 | 2930 | 61 |
| 260 | 20241118 | 143700 | 2365816905 | 2940 | 2940 | 2940 | 2930 | 92 |
| 261 | 20241118 | 143600 | 2365546855 | 2930 | 2920 | 2935 | 2920 | 731 |
| 262 | 20241118 | 143500 | 2363404880 | 2910 | 2910 | 2910 | 2910 | 0 |
| 263 | 20241118 | 143400 | 2363404880 | 2910 | 2910 | 2910 | 2910 | 4 |
| 264 | 20241118 | 143300 | 2363393240 | 2910 | 2910 | 2910 | 2910 | 519 |
| 265 | 20241118 | 143200 | 2361882950 | 2915 | 2910 | 2915 | 2910 | 85 |
| 266 | 20241118 | 143100 | 2361635215 | 2915 | 2910 | 2915 | 2910 | 1819 |
| 267 | 20241118 | 143000 | 2356340125 | 2910 | 2910 | 2910 | 2910 | 5 |
| 268 | 20241118 | 142900 | 2356325575 | 2910 | 2920 | 2920 | 2910 | 8 |
| 269 | 20241118 | 142800 | 2356302285 | 2910 | 2920 | 2920 | 2910 | 294 |
| 270 | 20241118 | 142700 | 2355446035 | 2925 | 2915 | 2925 | 2915 | 2 |
| 271 | 20241118 | 142600 | 2355440195 | 2910 | 2910 | 2910 | 2910 | 218 |
| 272 | 20241118 | 142500 | 2354805815 | 2930 | 2930 | 2930 | 2930 | 0 |
| 273 | 20241118 | 142400 | 2354805815 | 2930 | 2905 | 2930 | 2905 | 495 |
| 274 | 20241118 | 142300 | 2353367815 | 2905 | 2900 | 2905 | 2900 | 58 |
| 275 | 20241118 | 142200 | 2353199365 | 2905 | 2905 | 2905 | 2905 | 183 |
| 276 | 20241118 | 142100 | 2352667750 | 2890 | 2890 | 2890 | 2890 | 10 |
| 277 | 20241118 | 142000 | 2352638850 | 2880 | 2900 | 2900 | 2880 | 500 |
| 278 | 20241118 | 141900 | 2351192290 | 2935 | 2905 | 2940 | 2900 | 1200 |
| 279 | 20241118 | 141800 | 2347675280 | 2905 | 2900 | 2930 | 2900 | 998 |
| 280 | 20241118 | 141700 | 2344775480 | 2900 | 2900 | 2900 | 2880 | 1250 |
| 281 | 20241118 | 141600 | 2341165480 | 2885 | 2895 | 2900 | 2885 | 2690 |
| 282 | 20241118 | 141500 | 2333391770 | 2895 | 2895 | 2895 | 2895 | 39 |
| 283 | 20241118 | 141400 | 2333278865 | 2895 | 2920 | 2920 | 2895 | 6367 |
| 284 | 20241118 | 141300 | 2314806670 | 2920 | 2920 | 2920 | 2920 | 295 |
| 285 | 20241118 | 141200 | 2313945270 | 2920 | 2920 | 2920 | 2920 | 400 |
| 286 | 20241118 | 141100 | 2312777270 | 2920 | 2925 | 2925 | 2920 | 880 |
| 287 | 20241118 | 141000 | 2310207420 | 2925 | 2925 | 2925 | 2925 | 19 |
| 288 | 20241118 | 140900 | 2310151845 | 2920 | 2930 | 2930 | 2920 | 1756 |
| 289 | 20241118 | 140800 | 2305020530 | 2930 | 2930 | 2930 | 2930 | 870 |
| 290 | 20241118 | 140700 | 2302471430 | 2935 | 2935 | 2935 | 2935 | 288 |
| 291 | 20241118 | 140600 | 2301626150 | 2935 | 2935 | 2935 | 2935 | 4 |
| 292 | 20241118 | 140500 | 2301614410 | 2935 | 2935 | 2935 | 2935 | 0 |
| 293 | 20241118 | 140400 | 2301614410 | 2935 | 2940 | 2940 | 2935 | 460 |
| 294 | 20241118 | 140300 | 2300264010 | 2940 | 2945 | 2945 | 2940 | 2229 |
| 295 | 20241118 | 140200 | 2293710630 | 2935 | 2940 | 2940 | 2935 | 77 |
| 296 | 20241118 | 140100 | 2293484295 | 2940 | 2940 | 2940 | 2940 | 4 |
| 297 | 20241118 | 140000 | 2293472535 | 2930 | 2930 | 2930 | 2930 | 0 |
| 298 | 20241118 | 135900 | 2293472535 | 2930 | 2930 | 2930 | 2930 | 0 |
| 299 | 20241118 | 135800 | 2293472535 | 2930 | 2930 | 2930 | 2930 | 0 |
| 300 | 20241118 | 135700 | 2293472535 | 2930 | 2935 | 2935 | 2930 | 80 |
| 301 | 20241118 | 135600 | 2293238110 | 2935 | 2930 | 2935 | 2925 | 5089 |
| 302 | 20241118 | 135500 | 2278327505 | 2930 | 2930 | 2935 | 2925 | 861 |
| 303 | 20241118 | 135400 | 2275804190 | 2935 | 2935 | 2935 | 2935 | 16 |
| 304 | 20241118 | 135300 | 2275757230 | 2935 | 2935 | 2935 | 2935 | 20 |
| 305 | 20241118 | 135200 | 2275698530 | 2930 | 2930 | 2930 | 2930 | 0 |
| 306 | 20241118 | 135100 | 2275698530 | 2930 | 2965 | 2965 | 2930 | 4 |
| 307 | 20241118 | 135000 | 2275686705 | 2930 | 2935 | 2935 | 2930 | 2031 |
| 308 | 20241118 | 134900 | 2269734235 | 2940 | 2950 | 2950 | 2940 | 460 |
| 309 | 20241118 | 134800 | 2268379965 | 2955 | 2960 | 2960 | 2955 | 50 |
| 310 | 20241118 | 134700 | 2268232185 | 2975 | 2975 | 2975 | 2975 | 0 |
| 311 | 20241118 | 134600 | 2268232185 | 2975 | 2975 | 2975 | 2975 | 12 |
| 312 | 20241118 | 134500 | 2268196485 | 2975 | 2980 | 2980 | 2975 | 12 |
| 313 | 20241118 | 134400 | 2268160760 | 2950 | 2960 | 2960 | 2950 | 191 |
| 314 | 20241118 | 134300 | 2267596560 | 2980 | 2985 | 2985 | 2955 | 52 |
| 315 | 20241118 | 134200 | 2267442110 | 2985 | 2955 | 2985 | 2955 | 27 |
| 316 | 20241118 | 134100 | 2267362140 | 2955 | 2970 | 2970 | 2955 | 172 |
| 317 | 20241118 | 134000 | 2266853735 | 2950 | 2945 | 2950 | 2945 | 290 |
| 318 | 20241118 | 133900 | 2265998295 | 2930 | 2930 | 2930 | 2930 | 274 |
| 319 | 20241118 | 133800 | 2265195475 | 2925 | 2925 | 2925 | 2925 | 59 |
| 320 | 20241118 | 133700 | 2265022900 | 2925 | 2920 | 2930 | 2920 | 2178 |
| 321 | 20241118 | 133600 | 2258641605 | 2930 | 2920 | 2930 | 2920 | 54 |
| 322 | 20241118 | 133500 | 2258483395 | 2920 | 2935 | 2935 | 2920 | 101 |
| 323 | 20241118 | 133400 | 2258188460 | 2920 | 2930 | 2930 | 2920 | 1579 |
| 324 | 20241118 | 133300 | 2253570245 | 2925 | 2925 | 2940 | 2925 | 325 |
| 325 | 20241118 | 133200 | 2252618595 | 2925 | 2925 | 2935 | 2925 | 495 |
| 326 | 20241118 | 133100 | 2251168085 | 2930 | 2930 | 2930 | 2930 | 194 |
| 327 | 20241118 | 133000 | 2250599665 | 2925 | 2930 | 2930 | 2925 | 291 |
| 328 | 20241118 | 132900 | 2249747040 | 2925 | 2925 | 2925 | 2925 | 2 |
| 329 | 20241118 | 132800 | 2249741190 | 2925 | 2925 | 2925 | 2925 | 87 |
| 330 | 20241118 | 132700 | 2249486715 | 2925 | 2930 | 2930 | 2925 | 913 |
| 331 | 20241118 | 132600 | 2246816140 | 2930 | 2930 | 2930 | 2930 | 438 |
| 332 | 20241118 | 132500 | 2245532800 | 2935 | 2935 | 2935 | 2935 | 590 |
| 333 | 20241118 | 132400 | 2243801150 | 2935 | 2915 | 2935 | 2915 | 3862 |
| 334 | 20241118 | 132300 | 2232468570 | 2915 | 2920 | 2925 | 2915 | 216 |
| 335 | 20241118 | 132200 | 2231838080 | 2920 | 2920 | 2920 | 2910 | 444 |
| 336 | 20241118 | 132100 | 2230541620 | 2920 | 2915 | 2920 | 2915 | 942 |
| 337 | 20241118 | 132000 | 2227791480 | 2925 | 2905 | 2925 | 2905 | 239 |
| 338 | 20241118 | 131900 | 2227096165 | 2900 | 2900 | 2900 | 2900 | 2256 |
| 339 | 20241118 | 131800 | 2220553765 | 2900 | 2905 | 2905 | 2900 | 1335 |
| 340 | 20241118 | 131700 | 2216676735 | 2905 | 2920 | 2920 | 2905 | 2374 |
| 341 | 20241118 | 131600 | 2209765880 | 2920 | 2925 | 2925 | 2920 | 233 |
| 342 | 20241118 | 131500 | 2209084405 | 2930 | 2935 | 2935 | 2930 | 530 |
| 343 | 20241118 | 131400 | 2207529270 | 2935 | 2930 | 2935 | 2930 | 615 |
| 344 | 20241118 | 131300 | 2205725765 | 2935 | 2930 | 2935 | 2930 | 1036 |
| 345 | 20241118 | 131200 | 2202688775 | 2930 | 2940 | 2940 | 2930 | 1133 |
| 346 | 20241118 | 131100 | 2199364865 | 2940 | 2945 | 2945 | 2940 | 2161 |
| 347 | 20241118 | 131000 | 2193008825 | 2950 | 2950 | 2950 | 2950 | 1021 |
| 348 | 20241118 | 130900 | 2189996875 | 2950 | 2950 | 2950 | 2950 | 0 |
| 349 | 20241118 | 130800 | 2189996875 | 2950 | 2950 | 2950 | 2950 | 392 |
| 350 | 20241118 | 130700 | 2188840475 | 2950 | 2970 | 2970 | 2950 | 321 |
| 351 | 20241118 | 130600 | 2187891855 | 2960 | 2960 | 2960 | 2960 | 464 |
| 352 | 20241118 | 130500 | 2186518415 | 2960 | 2960 | 2960 | 2960 | 68 |
| 353 | 20241118 | 130400 | 2186317135 | 2960 | 2965 | 2965 | 2960 | 52 |
| 354 | 20241118 | 130300 | 2186163205 | 2960 | 2965 | 2965 | 2960 | 985 |
| 355 | 20241118 | 130200 | 2183242690 | 2970 | 2970 | 2970 | 2970 | 5 |
| 356 | 20241118 | 130100 | 2183227840 | 2970 | 2970 | 2970 | 2970 | 0 |
| 357 | 20241118 | 130000 | 2183227840 | 2970 | 2970 | 2970 | 2970 | 31 |
| 358 | 20241118 | 125900 | 2183135770 | 2965 | 2965 | 2965 | 2965 | 0 |
| 359 | 20241118 | 125800 | 2183135770 | 2965 | 2965 | 2965 | 2965 | 300 |
| 360 | 20241118 | 125700 | 2182246270 | 2965 | 2975 | 2975 | 2965 | 306 |
| 361 | 20241118 | 125600 | 2181337740 | 2975 | 2975 | 2975 | 2975 | 40 |
| 362 | 20241118 | 125500 | 2181218740 | 2975 | 2975 | 2980 | 2975 | 1077 |
| 363 | 20241118 | 125400 | 2178012870 | 2975 | 2975 | 2975 | 2975 | 628 |
| 364 | 20241118 | 125300 | 2176144570 | 2975 | 2970 | 2975 | 2960 | 591 |
| 365 | 20241118 | 125200 | 2174394015 | 2965 | 2965 | 2965 | 2965 | 10 |
| 366 | 20241118 | 125100 | 2174364365 | 2965 | 2975 | 2975 | 2965 | 206 |
| 367 | 20241118 | 125000 | 2173753365 | 2965 | 2965 | 2965 | 2960 | 521 |
| 368 | 20241118 | 124900 | 2172209600 | 2950 | 2965 | 2965 | 2945 | 869 |
| 369 | 20241118 | 124800 | 2169647435 | 2945 | 2980 | 2980 | 2945 | 4383 |
| 370 | 20241118 | 124700 | 2156694675 | 2970 | 2980 | 2980 | 2970 | 349 |
| 371 | 20241118 | 124600 | 2155658075 | 2975 | 2975 | 2975 | 2975 | 334 |
| 372 | 20241118 | 124500 | 2154664425 | 2975 | 2975 | 2975 | 2970 | 5 |
| 373 | 20241118 | 124400 | 2154649565 | 2970 | 2970 | 2970 | 2970 | 49 |
| 374 | 20241118 | 124300 | 2154504035 | 2970 | 2970 | 2970 | 2970 | 5 |
| 375 | 20241118 | 124200 | 2154489185 | 2965 | 2965 | 2965 | 2965 | 454 |
| 376 | 20241118 | 124100 | 2153143075 | 2965 | 2975 | 2975 | 2965 | 753 |
| 377 | 20241118 | 124000 | 2150907820 | 2970 | 2970 | 2970 | 2970 | 161 |
| 378 | 20241118 | 123900 | 2150429650 | 2970 | 2970 | 2970 | 2970 | 9 |
| 379 | 20241118 | 123800 | 2150402920 | 2970 | 2970 | 2970 | 2970 | 322 |
| 380 | 20241118 | 123700 | 2149446580 | 2970 | 2960 | 2970 | 2960 | 1175 |
| 381 | 20241118 | 123600 | 2145968490 | 2960 | 2960 | 2960 | 2960 | 533 |
| 382 | 20241118 | 123500 | 2144390810 | 2960 | 2960 | 2965 | 2960 | 252 |
| 383 | 20241118 | 123400 | 2143644250 | 2960 | 2960 | 2960 | 2960 | 77 |
| 384 | 20241118 | 123300 | 2143416330 | 2975 | 2975 | 2975 | 2975 | 96 |
| 385 | 20241118 | 123200 | 2143130730 | 2975 | 2970 | 2975 | 2960 | 243 |
| 386 | 20241118 | 123100 | 2142410415 | 2990 | 2975 | 2990 | 2975 | 4 |
| 387 | 20241118 | 123000 | 2142398485 | 2975 | 2970 | 2990 | 2960 | 423 |
| 388 | 20241118 | 122900 | 2141143675 | 2970 | 2985 | 2995 | 2955 | 1505 |
| 389 | 20241118 | 122800 | 2136678095 | 2995 | 2990 | 2995 | 2985 | 260 |
| 390 | 20241118 | 122700 | 2135901960 | 2990 | 2995 | 3000 | 2990 | 255 |
| 391 | 20241118 | 122600 | 2135138580 | 3005 | 2995 | 3005 | 2995 | 55 |
| 392 | 20241118 | 122500 | 2134973725 | 3000 | 3005 | 3005 | 3000 | 26 |
| 393 | 20241118 | 122400 | 2134895655 | 3005 | 3005 | 3005 | 3005 | 15 |
| 394 | 20241118 | 122300 | 2134850580 | 3005 | 3005 | 3005 | 2995 | 1803 |
| 395 | 20241118 | 122200 | 2129448035 | 3000 | 3000 | 3000 | 3000 | 121 |
| 396 | 20241118 | 122100 | 2129085035 | 3005 | 3000 | 3005 | 3000 | 202 |
| 397 | 20241118 | 122000 | 2128479030 | 3005 | 3005 | 3005 | 3005 | 1 |
| 398 | 20241118 | 121900 | 2128476025 | 2995 | 2995 | 2995 | 2995 | 10 |
| 399 | 20241118 | 121800 | 2128446075 | 3010 | 3010 | 3015 | 3000 | 642 |
| 400 | 20241118 | 121700 | 2126514905 | 3015 | 3015 | 3015 | 3015 | 328 |
| 401 | 20241118 | 121600 | 2125525985 | 3015 | 3015 | 3015 | 3015 | 1 |
| 402 | 20241118 | 121500 | 2125522970 | 3015 | 3000 | 3015 | 3000 | 58 |
| 403 | 20241118 | 121400 | 2125348895 | 3015 | 3020 | 3020 | 3015 | 3 |
| 404 | 20241118 | 121300 | 2125339840 | 3000 | 3000 | 3000 | 3000 | 0 |
| 405 | 20241118 | 121200 | 2125339840 | 3000 | 3000 | 3000 | 3000 | 0 |
| 406 | 20241118 | 121100 | 2125339840 | 3000 | 3000 | 3015 | 3000 | 2234 |
| 407 | 20241118 | 121000 | 2118626180 | 3000 | 3000 | 3000 | 3000 | 216 |
| 408 | 20241118 | 120900 | 2117978180 | 2990 | 3000 | 3000 | 2990 | 1270 |
| 409 | 20241118 | 120800 | 2114179260 | 2990 | 2990 | 2990 | 2990 | 0 |
| 410 | 20241118 | 120700 | 2114179260 | 2990 | 2990 | 2990 | 2990 | 45 |
| 411 | 20241118 | 120600 | 2114044710 | 2985 | 2990 | 2990 | 2985 | 192 |
| 412 | 20241118 | 120500 | 2113471575 | 2985 | 2990 | 2990 | 2985 | 266 |
| 413 | 20241118 | 120400 | 2112676565 | 2990 | 2995 | 3000 | 2990 | 101 |
| 414 | 20241118 | 120300 | 2112374320 | 3000 | 3000 | 3000 | 3000 | 210 |
| 415 | 20241118 | 120200 | 2111744320 | 3000 | 3000 | 3000 | 3000 | 1 |
| 416 | 20241118 | 120100 | 2111741320 | 3030 | 3000 | 3030 | 3000 | 3207 |
| 417 | 20241118 | 120000 | 2102082950 | 3000 | 2960 | 3000 | 2960 | 2350 |
| 418 | 20241118 | 115900 | 2095049195 | 2955 | 2960 | 2960 | 2955 | 606 |
| 419 | 20241118 | 115800 | 2093258080 | 2965 | 2965 | 2965 | 2965 | 20 |
| 420 | 20241118 | 115700 | 2093198780 | 2965 | 2965 | 2965 | 2965 | 308 |
| 421 | 20241118 | 115600 | 2092285560 | 2965 | 2965 | 2965 | 2965 | 210 |
| 422 | 20241118 | 115500 | 2091662910 | 2965 | 2965 | 2965 | 2965 | 100 |
| 423 | 20241118 | 115400 | 2091366410 | 2955 | 2960 | 2960 | 2955 | 1536 |
| 424 | 20241118 | 115300 | 2086820000 | 2965 | 2970 | 2970 | 2965 | 378 |
| 425 | 20241118 | 115200 | 2085699180 | 2970 | 2970 | 2970 | 2970 | 5 |
| 426 | 20241118 | 115100 | 2085684330 | 2965 | 2970 | 2970 | 2965 | 713 |
| 427 | 20241118 | 115000 | 2083566975 | 2960 | 2990 | 2990 | 2955 | 2140 |
| 428 | 20241118 | 114900 | 2077214285 | 2990 | 3005 | 3005 | 2990 | 522 |
| 429 | 20241118 | 114800 | 2075653415 | 2990 | 3005 | 3005 | 2990 | 5 |
| 430 | 20241118 | 114700 | 2075638405 | 3010 | 3010 | 3010 | 3010 | 0 |
| 431 | 20241118 | 114600 | 2075638405 | 3010 | 3010 | 3010 | 3010 | 469 |
| 432 | 20241118 | 114500 | 2074226715 | 3005 | 3000 | 3005 | 3000 | 2430 |
| 433 | 20241118 | 114400 | 2066935985 | 2995 | 2985 | 2995 | 2965 | 2096 |
| 434 | 20241118 | 114300 | 2060674395 | 2985 | 2980 | 2985 | 2980 | 246 |
| 435 | 20241118 | 114200 | 2059940745 | 2980 | 2980 | 2990 | 2980 | 148 |
| 436 | 20241118 | 114100 | 2059499695 | 2990 | 2975 | 2990 | 2965 | 912 |
| 437 | 20241118 | 114000 | 2056786080 | 2995 | 2995 | 2995 | 2995 | 1 |
| 438 | 20241118 | 113900 | 2056783085 | 2970 | 2995 | 2995 | 2970 | 117 |
| 439 | 20241118 | 113800 | 2056435420 | 2995 | 2985 | 2995 | 2985 | 237 |
| 440 | 20241118 | 113700 | 2055726290 | 2970 | 2960 | 2970 | 2960 | 1316 |
| 441 | 20241118 | 113600 | 2051829680 | 2965 | 2955 | 2965 | 2955 | 317 |
| 442 | 20241118 | 113500 | 2050892915 | 2955 | 2960 | 2960 | 2955 | 395 |
| 443 | 20241118 | 113400 | 2049725340 | 2960 | 2950 | 2960 | 2950 | 569 |
| 444 | 20241118 | 113300 | 2048041410 | 2950 | 2950 | 2950 | 2950 | 1246 |
| 445 | 20241118 | 113200 | 2044365710 | 2950 | 2955 | 2965 | 2950 | 2928 |
| 446 | 20241118 | 113100 | 2035719255 | 2955 | 2965 | 2965 | 2955 | 1698 |
| 447 | 20241118 | 113000 | 2030693525 | 2960 | 2975 | 2975 | 2960 | 1476 |
| 448 | 20241118 | 112900 | 2026311360 | 2970 | 2970 | 2970 | 2970 | 555 |
| 449 | 20241118 | 112800 | 2024663010 | 2970 | 2975 | 2980 | 2970 | 151 |
| 450 | 20241118 | 112700 | 2024213785 | 2965 | 2985 | 2990 | 2965 | 3029 |
| 451 | 20241118 | 112600 | 2015171790 | 2985 | 2970 | 2990 | 2970 | 3549 |
| 452 | 20241118 | 112500 | 2004603565 | 2965 | 2935 | 2965 | 2930 | 3243 |
| 453 | 20241118 | 112400 | 1995049445 | 2940 | 2965 | 2965 | 2940 | 2813 |
| 454 | 20241118 | 112300 | 1986727210 | 2965 | 2980 | 2985 | 2965 | 14471 |
| 455 | 20241118 | 112200 | 1943635210 | 2985 | 3010 | 3010 | 2980 | 3893 |
| 456 | 20241118 | 112100 | 1932008040 | 3010 | 3010 | 3010 | 2995 | 704 |
| 457 | 20241118 | 112000 | 1929898900 | 3010 | 3005 | 3010 | 2995 | 3732 |
| 458 | 20241118 | 111900 | 1918713655 | 3005 | 3005 | 3005 | 3005 | 570 |
| 459 | 20241118 | 111800 | 1917000805 | 3000 | 3000 | 3015 | 3000 | 2613 |
| 460 | 20241118 | 111700 | 1909159390 | 3005 | 3015 | 3015 | 3005 | 1328 |
| 461 | 20241118 | 111600 | 1905164645 | 3015 | 3025 | 3025 | 3015 | 2062 |
| 462 | 20241118 | 111500 | 1898938350 | 3025 | 3025 | 3030 | 3025 | 857 |
| 463 | 20241118 | 111400 | 1896343615 | 3030 | 3040 | 3040 | 3030 | 791 |
| 464 | 20241118 | 111300 | 1893945925 | 3040 | 3045 | 3045 | 3035 | 212 |
| 465 | 20241118 | 111200 | 1893302335 | 3045 | 3040 | 3050 | 3035 | 1271 |
| 466 | 20241118 | 111100 | 1889436690 | 3045 | 3045 | 3045 | 3025 | 49 |
| 467 | 20241118 | 111000 | 1889287555 | 3045 | 3030 | 3045 | 3020 | 724 |
| 468 | 20241118 | 110900 | 1887096970 | 3030 | 3050 | 3095 | 3030 | 11229 |
| 469 | 20241118 | 110800 | 1852751975 | 3050 | 3030 | 3050 | 3010 | 920 |
| 470 | 20241118 | 110700 | 1849963425 | 3010 | 3010 | 3030 | 3010 | 1468 |
| 471 | 20241118 | 110600 | 1845540315 | 3020 | 3010 | 3020 | 3000 | 2195 |
| 472 | 20241118 | 110500 | 1838944380 | 3005 | 3020 | 3020 | 3005 | 1497 |
| 473 | 20241118 | 110400 | 1834438575 | 3020 | 3040 | 3040 | 3005 | 5638 |
| 474 | 20241118 | 110300 | 1817445230 | 3025 | 3040 | 3045 | 3025 | 956 |
| 475 | 20241118 | 110200 | 1814540170 | 3045 | 3005 | 3045 | 3005 | 377 |
| 476 | 20241118 | 110100 | 1813398365 | 3010 | 3000 | 3020 | 2995 | 4033 |
| 477 | 20241118 | 110000 | 1801298795 | 3000 | 3030 | 3045 | 3000 | 9744 |
| 478 | 20241118 | 105900 | 1771931715 | 3030 | 3030 | 3050 | 3025 | 2673 |
| 479 | 20241118 | 105800 | 1763831000 | 3030 | 3055 | 3075 | 3025 | 11100 |
| 480 | 20241118 | 105700 | 1730056965 | 3050 | 3050 | 3100 | 3050 | 10292 |
| 481 | 20241118 | 105600 | 1698475985 | 3055 | 3060 | 3085 | 3030 | 7203 |
| 482 | 20241118 | 105500 | 1676481445 | 3060 | 3125 | 3125 | 3045 | 18555 |
| 483 | 20241118 | 105400 | 1619320305 | 3120 | 3115 | 3205 | 3100 | 59313 |
| 484 | 20241118 | 105300 | 1432515965 | 3100 | 3100 | 3100 | 3100 | 0 |
| 485 | 20241118 | 105200 | 1432515965 | 3100 | 3100 | 3100 | 3100 | 0 |
| 486 | 20241118 | 105100 | 1432515965 | 3100 | 3030 | 3100 | 3025 | 16465 |
| 487 | 20241118 | 105000 | 1382088630 | 3030 | 3020 | 3030 | 3020 | 656 |
| 488 | 20241118 | 104900 | 1380103275 | 3020 | 3005 | 3020 | 3005 | 364 |
| 489 | 20241118 | 104800 | 1379007435 | 3000 | 2995 | 3000 | 2995 | 2531 |
| 490 | 20241118 | 104700 | 1371419585 | 2995 | 2990 | 2995 | 2990 | 1775 |
| 491 | 20241118 | 104600 | 1366105960 | 2990 | 2990 | 2995 | 2985 | 2576 |
| 492 | 20241118 | 104500 | 1358405065 | 2990 | 2985 | 2995 | 2985 | 2350 |
| 493 | 20241118 | 104400 | 1351384465 | 2980 | 2980 | 2985 | 2980 | 2522 |
| 494 | 20241118 | 104300 | 1343866605 | 2995 | 2985 | 3010 | 2980 | 8009 |
| 495 | 20241118 | 104200 | 1319985095 | 2985 | 3010 | 3050 | 2985 | 8343 |
| 496 | 20241118 | 104100 | 1294796515 | 3010 | 2995 | 3010 | 2980 | 5500 |
| 497 | 20241118 | 104000 | 1278309995 | 2990 | 2975 | 2990 | 2970 | 3433 |
| 498 | 20241118 | 103900 | 1268063820 | 2975 | 2970 | 2975 | 2965 | 1992 |
| 499 | 20241118 | 103800 | 1262143835 | 2970 | 2970 | 2980 | 2970 | 415 |
| 500 | 20241118 | 103700 | 1260911135 | 2970 | 2955 | 2970 | 2955 | 3181 |
| 501 | 20241118 | 103600 | 1251492380 | 2955 | 2950 | 2955 | 2945 | 3086 |
| 502 | 20241118 | 103500 | 1242382405 | 2950 | 2925 | 2950 | 2925 | 3102 |
| 503 | 20241118 | 103400 | 1233275635 | 2920 | 2920 | 2920 | 2920 | 0 |
| 504 | 20241118 | 103300 | 1233275635 | 2920 | 2940 | 2945 | 2920 | 1928 |
| 505 | 20241118 | 103200 | 1227627405 | 2940 | 2935 | 2940 | 2935 | 936 |
| 506 | 20241118 | 103100 | 1224879085 | 2930 | 2915 | 2930 | 2915 | 359 |
| 507 | 20241118 | 103000 | 1223827230 | 2915 | 2915 | 2915 | 2915 | 1 |
| 508 | 20241118 | 102900 | 1223824315 | 2910 | 2910 | 2910 | 2910 | 84 |
| 509 | 20241118 | 102800 | 1223579875 | 2910 | 2925 | 2925 | 2905 | 371 |
| 510 | 20241118 | 102700 | 1222496730 | 2925 | 2925 | 2925 | 2925 | 800 |
| 511 | 20241118 | 102600 | 1220156730 | 2925 | 2905 | 2925 | 2905 | 331 |
| 512 | 20241118 | 102500 | 1219188865 | 2900 | 2905 | 2905 | 2900 | 845 |
| 513 | 20241118 | 102400 | 1216735270 | 2900 | 2900 | 2910 | 2900 | 1137 |
| 514 | 20241118 | 102300 | 1213434845 | 2910 | 2940 | 2940 | 2900 | 10220 |
| 515 | 20241118 | 102200 | 1183547050 | 2940 | 2945 | 2945 | 2940 | 327 |
| 516 | 20241118 | 102100 | 1182584555 | 2945 | 2930 | 2950 | 2930 | 7001 |
| 517 | 20241118 | 102000 | 1161968400 | 2930 | 2930 | 2930 | 2925 | 409 |
| 518 | 20241118 | 101900 | 1160770075 | 2925 | 2920 | 2925 | 2920 | 530 |
| 519 | 20241118 | 101800 | 1159221460 | 2910 | 2920 | 2920 | 2910 | 487 |
| 520 | 20241118 | 101700 | 1157803485 | 2920 | 2915 | 2920 | 2915 | 1213 |
| 521 | 20241118 | 101600 | 1154265670 | 2915 | 2910 | 2915 | 2900 | 2284 |
| 522 | 20241118 | 101500 | 1147622400 | 2900 | 2900 | 2900 | 2900 | 185 |
| 523 | 20241118 | 101400 | 1147085900 | 2910 | 2895 | 2910 | 2890 | 5670 |
| 524 | 20241118 | 101300 | 1130668595 | 2895 | 2910 | 2910 | 2895 | 1008 |
| 525 | 20241118 | 101200 | 1127750390 | 2895 | 2895 | 2895 | 2895 | 1536 |
| 526 | 20241118 | 101100 | 1123303670 | 2895 | 2890 | 2910 | 2890 | 250 |
| 527 | 20241118 | 101000 | 1122579670 | 2885 | 2915 | 2915 | 2885 | 2820 |
| 528 | 20241118 | 100900 | 1114376290 | 2915 | 2895 | 2915 | 2895 | 1671 |
| 529 | 20241118 | 100800 | 1109525380 | 2895 | 2895 | 2900 | 2895 | 720 |
| 530 | 20241118 | 100700 | 1107440975 | 2885 | 2895 | 2895 | 2885 | 759 |
| 531 | 20241118 | 100600 | 1105245630 | 2880 | 2880 | 2880 | 2875 | 765 |
| 532 | 20241118 | 100500 | 1103042455 | 2880 | 2900 | 2900 | 2875 | 5548 |
| 533 | 20241118 | 100400 | 1087063460 | 2900 | 2900 | 2915 | 2900 | 425 |
| 534 | 20241118 | 100300 | 1085830945 | 2900 | 2905 | 2920 | 2900 | 2954 |
| 535 | 20241118 | 100200 | 1077259640 | 2905 | 2900 | 2905 | 2880 | 2410 |
| 536 | 20241118 | 100100 | 1070291060 | 2900 | 2900 | 2900 | 2890 | 1074 |
| 537 | 20241118 | 100000 | 1067176750 | 2900 | 2905 | 2905 | 2900 | 2380 |
| 538 | 20241118 | 095900 | 1060274655 | 2900 | 2905 | 2910 | 2900 | 402 |
| 539 | 20241118 | 095800 | 1059106985 | 2905 | 2930 | 2930 | 2900 | 1663 |
| 540 | 20241118 | 095700 | 1054261380 | 2930 | 2920 | 2935 | 2920 | 2688 |
| 541 | 20241118 | 095600 | 1046385935 | 2920 | 2920 | 2920 | 2915 | 1452 |
| 542 | 20241118 | 095500 | 1042152320 | 2920 | 2950 | 2950 | 2905 | 5517 |
| 543 | 20241118 | 095400 | 1026084395 | 2950 | 2920 | 2955 | 2900 | 8508 |
| 544 | 20241118 | 095300 | 1001172395 | 2920 | 2935 | 2940 | 2920 | 10075 |
| 545 | 20241118 | 095200 | 971686555 | 2935 | 2930 | 2945 | 2930 | 5141 |
| 546 | 20241118 | 095100 | 956575155 | 2930 | 2910 | 2930 | 2900 | 10097 |
| 547 | 20241118 | 095000 | 927161590 | 2910 | 2900 | 2910 | 2885 | 5936 |
| 548 | 20241118 | 094900 | 909929780 | 2890 | 2885 | 2900 | 2870 | 2142 |
| 549 | 20241118 | 094800 | 903734880 | 2880 | 2870 | 2880 | 2860 | 3425 |
| 550 | 20241118 | 094700 | 893929725 | 2870 | 2865 | 2870 | 2860 | 794 |
| 551 | 20241118 | 094600 | 891655830 | 2865 | 2870 | 2875 | 2865 | 3062 |
| 552 | 20241118 | 094500 | 882872925 | 2870 | 2860 | 2875 | 2860 | 1519 |
| 553 | 20241118 | 094400 | 878518335 | 2860 | 2830 | 2860 | 2820 | 689 |
| 554 | 20241118 | 094300 | 876568785 | 2835 | 2845 | 2845 | 2835 | 5912 |
| 555 | 20241118 | 094200 | 859798915 | 2845 | 2840 | 2850 | 2840 | 71 |
| 556 | 20241118 | 094100 | 859596895 | 2845 | 2865 | 2865 | 2840 | 4473 |
| 557 | 20241118 | 094000 | 846850845 | 2865 | 2890 | 2890 | 2865 | 2975 |
| 558 | 20241118 | 093900 | 838292710 | 2890 | 2890 | 2895 | 2870 | 4382 |
| 559 | 20241118 | 093800 | 825681295 | 2895 | 2880 | 2895 | 2875 | 6779 |
| 560 | 20241118 | 093700 | 806141540 | 2880 | 2855 | 2880 | 2850 | 5307 |
| 561 | 20241118 | 093600 | 790946620 | 2855 | 2860 | 2870 | 2850 | 2038 |
| 562 | 20241118 | 093500 | 785112390 | 2860 | 2860 | 2870 | 2855 | 2415 |
| 563 | 20241118 | 093400 | 778203005 | 2865 | 2820 | 2875 | 2820 | 11803 |
| 564 | 20241118 | 093300 | 744447735 | 2830 | 2835 | 2835 | 2825 | 1205 |
| 565 | 20241118 | 093200 | 741037635 | 2840 | 2845 | 2845 | 2825 | 1863 |
| 566 | 20241118 | 093100 | 735751015 | 2840 | 2825 | 2840 | 2825 | 2971 |
| 567 | 20241118 | 093000 | 727331605 | 2825 | 2810 | 2825 | 2810 | 891 |
| 568 | 20241118 | 092900 | 724821585 | 2815 | 2810 | 2815 | 2805 | 1026 |
| 569 | 20241118 | 092800 | 721936570 | 2815 | 2820 | 2820 | 2805 | 2103 |
| 570 | 20241118 | 092700 | 716017085 | 2820 | 2800 | 2820 | 2795 | 984 |
| 571 | 20241118 | 092600 | 713259380 | 2795 | 2795 | 2800 | 2795 | 175 |
| 572 | 20241118 | 092500 | 712770055 | 2800 | 2800 | 2805 | 2790 | 5591 |
| 573 | 20241118 | 092400 | 697134470 | 2795 | 2810 | 2810 | 2795 | 12731 |
| 574 | 20241118 | 092300 | 661491460 | 2810 | 2810 | 2815 | 2805 | 6082 |
| 575 | 20241118 | 092200 | 644425120 | 2810 | 2810 | 2810 | 2805 | 2104 |
| 576 | 20241118 | 092100 | 638521860 | 2805 | 2810 | 2820 | 2805 | 17013 |
| 577 | 20241118 | 092000 | 590773355 | 2810 | 2810 | 2815 | 2810 | 2023 |
| 578 | 20241118 | 091900 | 585087165 | 2810 | 2820 | 2820 | 2805 | 6693 |
| 579 | 20241118 | 091800 | 566282800 | 2815 | 2820 | 2835 | 2805 | 1463 |
| 580 | 20241118 | 091700 | 562166710 | 2820 | 2815 | 2830 | 2805 | 8035 |
| 581 | 20241118 | 091600 | 539501840 | 2820 | 2800 | 2825 | 2800 | 1162 |
| 582 | 20241118 | 091500 | 536226020 | 2800 | 2795 | 2825 | 2790 | 2091 |
| 583 | 20241118 | 091400 | 530360185 | 2790 | 2790 | 2795 | 2785 | 2377 |
| 584 | 20241118 | 091300 | 523728470 | 2790 | 2800 | 2810 | 2790 | 2224 |
| 585 | 20241118 | 091200 | 517495205 | 2800 | 2805 | 2810 | 2795 | 8205 |
| 586 | 20241118 | 091100 | 494497365 | 2800 | 2800 | 2805 | 2795 | 687 |
| 587 | 20241118 | 091000 | 492576315 | 2800 | 2795 | 2810 | 2795 | 1427 |
| 588 | 20241118 | 090900 | 488582585 | 2795 | 2810 | 2810 | 2785 | 4276 |
| 589 | 20241118 | 090800 | 476632650 | 2810 | 2810 | 2820 | 2780 | 8047 |
| 590 | 20241118 | 090700 | 454117385 | 2815 | 2750 | 2825 | 2750 | 9096 |
| 591 | 20241118 | 090600 | 428798275 | 2750 | 2745 | 2765 | 2740 | 6707 |
| 592 | 20241118 | 090500 | 410339540 | 2745 | 2750 | 2760 | 2730 | 20171 |
| 593 | 20241118 | 090400 | 355062405 | 2750 | 2755 | 2775 | 2745 | 5359 |
| 594 | 20241118 | 090300 | 340275865 | 2750 | 2770 | 2770 | 2735 | 7534 |
| 595 | 20241118 | 090200 | 319585180 | 2755 | 2760 | 2780 | 2735 | 14448 |
| 596 | 20241118 | 090100 | 279819390 | 2760 | 2760 | 2790 | 2720 | 17700 |
| 597 | 20241118 | 090000 | 231157360 | 2750 | 2820 | 2855 | 2750 | 81292 |